OGE Energy Corp Common Stock (NY:OGE)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	45.20	45.20	44.32	44.34	796,334	-0.86(-1.90%)
May 07, 2025	45.25	45.68	45.12	45.20	960,145	-0.07(-0.15%)
May 06, 2025	45.00	45.57	45.00	45.27	1,196,927	+0.13(+0.29%)
May 05, 2025	45.12	45.33	44.50	45.14	815,673	+0.03(+0.07%)
May 02, 2025	45.01	45.23	44.46	45.11	810,566	+0.32(+0.71%)
May 01, 2025	44.99	45.42	44.71	44.79	1,389,298	-0.59(-1.30%)
Apr 30, 2025	46.33	46.89	44.63	45.38	2,221,928	-0.33(-0.72%)
Apr 29, 2025	45.31	45.83	45.29	45.71	1,266,978	+0.24(+0.53%)
Apr 28, 2025	45.03	45.57	44.56	45.47	1,282,636	+0.62(+1.38%)
Apr 25, 2025	44.98	45.24	44.78	44.85	945,625	-0.36(-0.80%)
Apr 24, 2025	45.04	45.53	44.63	45.21	1,054,283	+0.17(+0.38%)
Apr 23, 2025	45.34	45.59	44.78	45.04	934,844	-0.23(-0.51%)
Apr 22, 2025	44.52	45.38	44.52	45.27	750,550	+1.17(+2.65%)
Apr 21, 2025	45.12	45.12	43.74	44.10	610,030	-1.00(-2.22%)
Apr 17, 2025	44.77	45.74	44.72	45.10	887,360	+0.40(+0.89%)
Apr 16, 2025	44.94	45.34	44.62	44.70	856,221	-0.08(-0.18%)
Apr 15, 2025	44.85	45.12	44.67	44.78	878,958	+0.02(+0.04%)
Apr 14, 2025	44.47	44.96	44.22	44.76	1,894,732	+0.64(+1.45%)
Apr 11, 2025	43.61	44.33	43.02	44.12	958,035	+0.83(+1.92%)
Apr 10, 2025	43.13	43.92	42.62	43.29	1,609,712	-0.14(-0.32%)
Apr 09, 2025	41.77	43.62	40.80	43.43	1,763,097	+1.20(+2.84%)
Apr 08, 2025	43.08	43.59	41.74	42.23	1,489,192	-0.01(-0.02%)
Apr 07, 2025	42.43	43.47	41.17	42.24	1,634,352	-1.00(-2.31%)
Apr 04, 2025	45.44	45.77	42.88	43.24	3,269,438	-2.32(-5.09%)
Apr 03, 2025	45.99	46.46	45.49	45.56	1,065,180	-0.38(-0.82%)
Apr 02, 2025	45.72	46.04	45.33	45.93	1,068,056	+0.25(+0.54%)
Apr 01, 2025	45.48	45.77	45.14	45.69	1,252,667	+0.17(+0.37%)
Mar 31, 2025	45.17	45.84	44.94	45.52	1,761,521	+0.47(+1.03%)
Mar 28, 2025	44.84	45.32	44.74	45.05	1,916,345	+0.43(+0.95%)
Mar 27, 2025	44.64	44.91	44.42	44.63	1,007,806	+0.23(+0.51%)
Mar 26, 2025	43.92	44.58	43.92	44.40	1,032,145	+0.49(+1.11%)
Mar 25, 2025	44.52	44.54	43.62	43.91	1,266,096	-0.75(-1.69%)
Mar 24, 2025	44.88	45.17	44.57	44.67	1,581,341	+0.14(+0.31%)
Mar 21, 2025	44.70	44.99	44.24	44.53	3,410,761	-0.30(-0.66%)
Mar 20, 2025	44.79	44.96	44.61	44.82	1,082,234	+0.07(+0.16%)
Mar 19, 2025	44.31	44.79	44.16	44.75	1,623,470	+0.42(+0.94%)
Mar 18, 2025	44.18	44.60	43.93	44.34	1,390,330	-0.09(-0.20%)
Mar 17, 2025	44.71	44.87	43.90	44.43	4,551,495	-0.20(-0.44%)
Mar 14, 2025	43.93	44.84	43.93	44.63	1,242,941	+0.66(+1.51%)
Mar 13, 2025	44.09	44.62	43.78	43.96	753,932	+0.04(+0.09%)
Mar 12, 2025	43.65	44.25	43.40	43.92	1,798,523	+0.28(+0.64%)
Mar 11, 2025	43.99	44.30	43.50	43.65	1,511,143	-0.19(-0.43%)
Mar 10, 2025	43.59	44.52	43.31	43.83	1,749,506	+0.35(+0.80%)
Mar 07, 2025	43.67	44.03	43.27	43.49	1,296,401	-0.14(-0.32%)
Mar 06, 2025	43.99	43.99	43.30	43.63	1,091,542	-0.59(-1.34%)
Mar 05, 2025	44.48	44.69	43.93	44.22	1,546,310	-0.47(-1.04%)
Mar 04, 2025	45.83	46.09	44.63	44.68	1,317,892	-1.19(-2.59%)